Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	17.88	17.94	17.50	17.73	8,641,430	-0.15(-0.84%)
Jul 28, 2011	18.17	18.36	17.81	17.88	9,590,299	-0.28(-1.54%)
Jul 27, 2011	18.68	18.71	18.04	18.16	15,492,763	-0.48(-2.59%)
Jul 26, 2011	19.10	19.23	18.33	18.64	26,633,772	-2.23(-10.68%)
Jul 25, 2011	20.63	21.02	20.56	20.87	5,768,804	+0.07(+0.36%)
Jul 22, 2011	20.76	20.84	20.44	20.80	5,143,006	+0.03(+0.13%)
Jul 21, 2011	20.71	20.93	20.56	20.77	6,448,187	+0.15(+0.73%)
Jul 20, 2011	20.58	20.90	20.58	20.62	6,826,481	+0.05(+0.26%)
Jul 19, 2011	20.21	20.65	20.11	20.57	5,756,360	+0.53(+2.62%)
Jul 18, 2011	20.30	20.31	19.89	20.04	6,234,603	-0.37(-1.81%)
Jul 15, 2011	20.42	20.53	20.23	20.41	6,122,001	+0.07(+0.37%)
Jul 14, 2011	20.86	21.04	20.27	20.34	10,406,997	-0.48(-2.31%)
Jul 13, 2011	21.15	21.24	20.72	20.82	6,625,665	-0.12(-0.55%)
Jul 12, 2011	20.92	21.20	20.91	20.93	6,356,916	+0.04(+0.18%)
Jul 11, 2011	21.43	21.47	20.71	20.90	9,966,334	-0.75(-3.45%)
Jul 08, 2011	21.77	21.85	21.50	21.64	7,092,305	-0.47(-2.13%)
Jul 07, 2011	21.72	22.23	21.61	22.11	8,376,574	+0.72(+3.37%)
Jul 06, 2011	21.53	21.59	21.28	21.39	6,154,079	-0.13(-0.62%)
Jul 05, 2011	21.54	21.62	21.23	21.53	5,724,526	-0.03(-0.15%)
Jul 01, 2011	21.22	21.61	20.97	21.56	4,812,245	+0.40(+1.88%)
Jun 30, 2011	20.70	21.25	20.56	21.16	5,537,240	+0.47(+2.28%)
Jun 29, 2011	20.63	20.70	20.35	20.69	5,131,685	+0.09(+0.44%)
Jun 28, 2011	20.36	20.61	20.27	20.60	3,653,854	+0.34(+1.66%)
Jun 27, 2011	19.98	20.36	19.76	20.26	3,408,184	+0.19(+0.95%)
Jun 24, 2011	20.34	20.46	20.03	20.07	4,981,225	-0.26(-1.28%)
Jun 23, 2011	19.87	20.41	19.69	20.33	6,942,280	+0.16(+0.78%)
Jun 22, 2011	20.23	20.36	20.14	20.17	4,443,630	-0.10(-0.49%)
Jun 21, 2011	19.92	20.28	19.86	20.27	5,457,962	+0.45(+2.26%)
Jun 20, 2011	19.81	19.92	19.64	19.83	4,713,229	+0.08(+0.42%)
Jun 17, 2011	19.41	19.95	19.23	19.74	12,599,158	+0.64(+3.36%)
Jun 16, 2011	19.00	19.23	18.87	19.10	6,194,131	+0.15(+0.81%)
Jun 15, 2011	19.17	19.33	18.90	18.95	7,340,969	-0.47(-2.43%)
Jun 14, 2011	19.05	19.50	19.04	19.42	6,226,401	+0.58(+3.05%)
Jun 13, 2011	19.04	19.14	18.72	18.85	3,629,529	-0.11(-0.59%)
Jun 10, 2011	19.40	19.40	18.85	18.96	8,498,653	-0.48(-2.49%)
Jun 09, 2011	19.42	19.64	19.41	19.44	5,545,206	+0.02(+0.08%)
Jun 08, 2011	19.87	20.05	19.43	19.43	8,141,090	-0.46(-2.29%)
Jun 07, 2011	19.83	20.01	19.69	19.88	6,448,025	+0.12(+0.61%)
Jun 06, 2011	19.56	19.84	19.40	19.76	7,963,587	+0.14(+0.72%)
Jun 03, 2011	19.37	19.88	19.33	19.62	6,353,393	-0.92(-4.48%)
May 24, 2011	20.56	20.64	20.36	20.54	4,207,663	+0.03(+0.16%)
May 23, 2011	20.61	20.61	20.29	20.51	5,428,898	-0.43(-2.06%)
May 20, 2011	21.19	21.23	20.75	20.94	3,428,858	-0.34(-1.58%)
May 19, 2011	21.30	21.34	21.05	21.27	3,677,991	+0.14(+0.69%)
May 18, 2011	20.78	21.19	20.61	21.13	3,708,313	+0.36(+1.71%)
May 17, 2011	20.97	21.08	20.61	20.77	6,437,158	-0.29(-1.40%)
May 16, 2011	21.30	21.41	21.02	21.07	5,478,158	-0.29(-1.34%)
May 13, 2011	22.00	22.14	21.29	21.35	5,777,345	-0.66(-2.99%)
May 12, 2011	21.93	22.11	21.61	22.01	3,976,688	-0.03(-0.15%)
May 11, 2011	22.08	22.17	21.70	22.04	6,351,879	-0.12(-0.56%)
May 10, 2011	22.04	22.18	21.96	22.16	3,227,315	+0.27(+1.23%)
May 09, 2011	21.87	22.02	21.78	21.90	3,819,915	-0.01(-0.04%)
May 06, 2011	22.13	22.31	21.82	21.90	3,916,967	+0.13(+0.59%)
May 05, 2011	21.85	22.09	21.45	21.78	4,852,575	-0.24(-1.09%)
May 04, 2011	22.00	22.29	22.00	22.02	8,927,163	+0.11(+0.51%)
May 03, 2011	21.88	22.05	21.78	21.90	5,214,222	-0.03(-0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.